Echtzeit-Aktienkurs P10
Bid:
Ask:
Aktienkurse zur P10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 12,39 | 12,58 | 12,12 | 12,17 | -1,54% | 356.137,00 |
| 28.03.2022 | 12,39 | 12,45 | 12,30 | 12,36 | -0,32% | 93.848,00 |
| 25.03.2022 | 12,32 | 12,50 | 12,32 | 12,40 | 0,00% | 110.258,00 |
| 24.03.2022 | 12,40 | 12,53 | 12,25 | 12,40 | 0,98% | 142.621,00 |
| 23.03.2022 | 12,24 | 12,60 | 12,16 | 12,28 | 0,00% | 99.118,00 |
| 22.03.2022 | 12,17 | 12,31 | 12,07 | 12,28 | 1,40% | 140.036,00 |
| 21.03.2022 | 11,97 | 12,26 | 11,93 | 12,11 | 1,76% | 126.429,00 |
| 18.03.2022 | 12,17 | 12,48 | 11,90 | 11,90 | -2,62% | 321.569,00 |
| 17.03.2022 | 12,00 | 12,29 | 12,00 | 12,22 | 2,09% | 109.710,00 |
| 16.03.2022 | 11,87 | 12,21 | 11,77 | 11,97 | 1,18% | 258.519,00 |
| 15.03.2022 | 11,76 | 11,89 | 11,62 | 11,83 | 1,37% | 179.563,00 |
| 14.03.2022 | 11,65 | 11,89 | 11,45 | 11,67 | -0,26% | 153.813,00 |
| 11.03.2022 | 11,91 | 11,96 | 11,62 | 11,70 | -1,60% | 130.251,00 |
| 10.03.2022 | 11,99 | 12,15 | 11,80 | 11,89 | -2,54% | 89.556,00 |
| 09.03.2022 | 11,97 | 12,22 | 11,90 | 12,20 | 3,39% | 109.540,00 |
| 08.03.2022 | 12,00 | 12,19 | 11,74 | 11,80 | -1,67% | 118.602,00 |
| 07.03.2022 | 12,02 | 12,68 | 11,71 | 12,00 | -0,74% | 375.588,00 |
| 04.03.2022 | 12,07 | 12,10 | 11,82 | 12,09 | -0,58% | 333.423,00 |
| 03.03.2022 | 12,27 | 12,58 | 12,05 | 12,16 | -1,14% | 233.517,00 |
| 02.03.2022 | 11,94 | 12,49 | 11,93 | 12,30 | 3,27% | 240.815,00 |
| 01.03.2022 | 12,61 | 13,72 | 11,86 | 11,91 | -4,26% | 418.990,00 |
| 28.02.2022 | 12,40 | 12,57 | 12,15 | 12,44 | -0,32% | 272.046,00 |
| 25.02.2022 | 12,38 | 12,54 | 12,16 | 12,48 | 1,46% | 179.487,00 |
| 24.02.2022 | 12,29 | 12,53 | 11,82 | 12,30 | -2,46% | 177.079,00 |
| 23.02.2022 | 12,36 | 12,86 | 12,20 | 12,61 | 2,85% | 146.817,00 |
| 22.02.2022 | 12,66 | 12,74 | 11,99 | 12,26 | -4,37% | 125.038,00 |
| 18.02.2022 | 13,07 | 13,10 | 12,78 | 12,82 | -1,76% | 82.149,00 |
| 17.02.2022 | 13,28 | 13,42 | 13,05 | 13,05 | -1,95% | 107.664,00 |
| 16.02.2022 | 12,72 | 13,56 | 12,70 | 13,31 | 4,39% | 81.462,00 |
| 15.02.2022 | 12,31 | 12,75 | 12,29 | 12,75 | 4,42% | 82.255,00 |
| 14.02.2022 | 12,56 | 12,60 | 12,13 | 12,21 | -2,55% | 109.421,00 |
| 11.02.2022 | 12,50 | 12,61 | 12,37 | 12,53 | 0,24% | 160.079,00 |
| 10.02.2022 | 12,50 | 12,64 | 12,42 | 12,50 | -0,56% | 131.026,00 |
| 09.02.2022 | 12,63 | 12,68 | 12,47 | 12,57 | 0,16% | 127.672,00 |
| 08.02.2022 | 12,60 | 12,75 | 12,52 | 12,55 | -0,40% | 126.743,00 |
| 07.02.2022 | 12,72 | 12,82 | 12,49 | 12,60 | -0,47% | 202.026,00 |
| 04.02.2022 | 12,55 | 12,80 | 12,44 | 12,66 | 1,20% | 182.363,00 |
| 03.02.2022 | 12,60 | 12,70 | 12,46 | 12,51 | -1,50% | 138.773,00 |
| 02.02.2022 | 12,72 | 12,82 | 12,34 | 12,70 | 1,03% | 151.663,00 |
| 01.02.2022 | 12,12 | 12,63 | 11,85 | 12,57 | 4,06% | 238.059,00 |
| 31.01.2022 | 12,12 | 12,15 | 11,90 | 12,08 | 2,46% | 259.187,00 |
| 28.01.2022 | 11,71 | 11,87 | 11,44 | 11,79 | 0,68% | 188.596,00 |
| 27.01.2022 | 11,79 | 11,87 | 11,43 | 11,71 | 0,34% | 125.682,00 |
| 26.01.2022 | 12,10 | 12,17 | 11,58 | 11,67 | -2,91% | 182.831,00 |
| 25.01.2022 | 12,00 | 12,15 | 11,79 | 12,02 | -0,66% | 283.409,00 |
| 24.01.2022 | 12,10 | 12,39 | 12,03 | 12,10 | -1,22% | 193.917,00 |
| 21.01.2022 | 12,55 | 12,68 | 12,24 | 12,25 | -3,01% | 300.324,00 |
| 20.01.2022 | 12,83 | 12,84 | 12,60 | 12,63 | -0,71% | 67.253,00 |
| 19.01.2022 | 12,84 | 13,19 | 12,70 | 12,72 | -0,62% | 60.216,00 |
| 18.01.2022 | 13,12 | 13,27 | 12,77 | 12,80 | -3,76% | 68.181,00 |
| 14.01.2022 | 13,39 | 13,47 | 13,00 | 13,30 | -1,48% | 114.669,00 |
| 13.01.2022 | 13,16 | 13,68 | 12,95 | 13,50 | 2,66% | 162.864,00 |
| 12.01.2022 | 13,06 | 13,44 | 12,81 | 13,15 | 1,15% | 156.761,00 |
| 11.01.2022 | 12,67 | 13,14 | 12,67 | 13,00 | 2,04% | 86.095,00 |
| 10.01.2022 | 13,07 | 13,07 | 12,64 | 12,74 | -2,75% | 220.914,00 |
| 07.01.2022 | 13,06 | 13,20 | 12,91 | 13,10 | 0,23% | 65.319,00 |
| 06.01.2022 | 13,15 | 13,34 | 12,81 | 13,07 | -0,98% | 122.143,00 |
| 05.01.2022 | 13,36 | 13,60 | 13,00 | 13,20 | -1,71% | 132.245,00 |
| 04.01.2022 | 13,67 | 13,68 | 13,12 | 13,43 | -1,76% | 253.903,00 |
| 03.01.2022 | 14,11 | 14,19 | 13,39 | 13,67 | -2,22% | 174.837,00 |
| 31.12.2021 | 13,55 | 14,03 | 13,55 | 13,98 | 3,25% | 130.739,00 |
| 30.12.2021 | 13,18 | 13,61 | 13,07 | 13,54 | 2,97% | 169.042,00 |
| 29.12.2021 | 12,76 | 13,35 | 12,53 | 13,15 | 3,22% | 193.274,00 |
| 28.12.2021 | 12,61 | 12,83 | 12,61 | 12,74 | 0,71% | 189.729,00 |
| 27.12.2021 | 12,69 | 12,92 | 12,50 | 12,65 | 0,40% | 91.413,00 |
| 23.12.2021 | 12,43 | 12,80 | 12,40 | 12,60 | 1,45% | 228.556,00 |
| 22.12.2021 | 12,28 | 12,56 | 12,28 | 12,42 | 0,98% | 194.715,00 |
| 21.12.2021 | 12,20 | 12,54 | 12,09 | 12,30 | 1,32% | 517.618,00 |
| 20.12.2021 | 12,16 | 12,72 | 12,14 | 12,14 | -4,48% | 643.621,00 |
| 17.12.2021 | 12,96 | 13,54 | 12,33 | 12,71 | -2,46% | 1.412.681,00 |
| 16.12.2021 | 13,42 | 13,69 | 13,02 | 13,03 | -2,98% | 570.557,00 |
| 15.12.2021 | 13,26 | 13,92 | 13,11 | 13,43 | 1,36% | 461.406,00 |
| 14.12.2021 | 13,24 | 13,70 | 13,03 | 13,25 | -1,78% | 161.400,00 |
| 13.12.2021 | 13,99 | 14,19 | 13,06 | 13,49 | -3,85% | 174.577,00 |
| 10.12.2021 | 14,45 | 14,60 | 13,59 | 14,03 | -2,43% | 145.046,00 |
| 09.12.2021 | 14,54 | 14,85 | 13,86 | 14,38 | -2,38% | 145.450,00 |
| 08.12.2021 | 15,01 | 15,03 | 14,23 | 14,73 | -1,87% | 188.563,00 |
| 07.12.2021 | 14,51 | 15,30 | 14,51 | 15,01 | 3,52% | 228.214,00 |
| 06.12.2021 | 14,50 | 14,90 | 14,10 | 14,50 | 1,05% | 416.603,00 |
| 03.12.2021 | 14,40 | 14,60 | 14,21 | 14,35 | 0,00% | 365.813,00 |
| 02.12.2021 | 14,18 | 14,38 | 13,91 | 14,35 | 2,35% | 472.134,00 |
| 01.12.2021 | 13,88 | 14,30 | 13,86 | 14,02 | 1,82% | 298.614,00 |
| 30.11.2021 | 13,22 | 13,80 | 13,05 | 13,77 | 4,56% | 334.637,00 |
| 29.11.2021 | 13,41 | 13,41 | 12,93 | 13,17 | -0,75% | 274.798,00 |
| 26.11.2021 | 13,32 | 13,37 | 13,13 | 13,27 | -1,70% | 31.734,00 |
| 24.11.2021 | 13,10 | 13,53 | 13,10 | 13,50 | 2,04% | 75.619,00 |
| 23.11.2021 | 13,90 | 13,90 | 12,90 | 13,23 | -5,03% | 449.797,00 |
| 22.11.2021 | 14,68 | 14,95 | 13,92 | 13,93 | -0,14% | 329.282,00 |
| 19.11.2021 | 13,91 | 14,25 | 13,61 | 13,95 | -0,57% | 176.875,00 |
| 18.11.2021 | 13,93 | 14,39 | 13,47 | 14,03 | 0,50% | 372.551,00 |
| 17.11.2021 | 14,01 | 14,27 | 13,80 | 13,96 | 0,00% | 209.153,00 |
| 16.11.2021 | 13,99 | 14,48 | 13,86 | 13,96 | -0,21% | 283.995,00 |
| 15.11.2021 | 13,85 | 14,67 | 13,69 | 13,99 | 4,01% | 389.757,00 |
| 12.11.2021 | 12,63 | 14,00 | 12,63 | 13,45 | 6,32% | 563.233,00 |
| 11.11.2021 | 12,31 | 12,75 | 12,13 | 12,65 | 0,80% | 167.049,00 |
| 10.11.2021 | 12,36 | 12,79 | 12,36 | 12,55 | -0,16% | 334.646,00 |
| 09.11.2021 | 12,32 | 12,60 | 12,31 | 12,57 | 0,64% | 209.437,00 |
| 08.11.2021 | 12,36 | 12,60 | 12,25 | 12,49 | -0,08% | 267.076,00 |
| 05.11.2021 | 12,22 | 12,60 | 12,22 | 12,50 | 0,64% | 85.776,00 |
| 04.11.2021 | 12,05 | 12,50 | 12,05 | 12,42 | 1,39% | 121.638,00 |